Wintrust Financial Corp (NQ: WTFC )

87.08 -0.34 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 71.01 72.73 71.01 72.20 392,880 +0.66(+0.93%)
Nov 29, 2018 72.85 73.47 71.39 71.53 395,958 -0.92(-1.28%)
Nov 28, 2018 72.08 72.72 70.88 72.46 293,261 +0.53(+0.74%)
Nov 27, 2018 71.88 72.37 71.41 71.92 329,601 -0.17(-0.23%)
Nov 26, 2018 71.46 73.53 71.33 72.09 208,349 +1.32(+1.86%)
Nov 23, 2018 70.65 71.55 70.08 70.78 45,962 -0.28(-0.39%)
Nov 21, 2018 71.06 71.06 71.06 0 +0.81(+1.16%)
Nov 20, 2018 71.65 72.04 70.14 70.24 276,042 -1.91(-2.65%)
Nov 19, 2018 72.56 73.63 71.72 72.16 313,208 -0.46(-0.63%)
Nov 16, 2018 72.31 72.97 72.19 72.62 374,880 -0.32(-0.44%)
Nov 15, 2018 71.03 73.10 70.56 72.93 336,596 +1.21(+1.69%)
Nov 14, 2018 73.71 74.32 70.72 71.72 354,081 -1.43(-1.96%)
Nov 13, 2018 72.34 74.13 72.34 73.15 246,028 +0.80(+1.10%)
Nov 12, 2018 72.71 73.41 72.22 72.35 276,559 -0.53(-0.73%)
Nov 09, 2018 73.12 73.57 71.76 72.89 411,522 -0.38(-0.52%)
Nov 08, 2018 72.25 73.95 71.83 73.27 461,526 +0.65(+0.90%)
Nov 07, 2018 72.89 74.17 71.26 72.62 509,705 +0.12(+0.17%)
Nov 06, 2018 71.89 73.10 71.32 72.49 427,544 +0.55(+0.76%)
Nov 05, 2018 72.11 72.67 71.43 71.94 250,345 -0.03(-0.04%)
Nov 02, 2018 72.19 72.80 71.19 71.97 451,301 +0.15(+0.21%)
Nov 01, 2018 71.26 72.26 70.99 71.82 391,812 +0.93(+1.31%)
Oct 31, 2018 70.33 71.95 70.33 70.89 577,398 +0.97(+1.38%)
Oct 30, 2018 70.42 71.01 69.11 69.92 617,994 -0.51(-0.73%)
Oct 29, 2018 69.53 71.21 69.04 70.44 720,205 +2.26(+3.32%)
Oct 26, 2018 68.53 68.72 67.24 68.17 574,168 -0.87(-1.25%)
Oct 25, 2018 67.97 69.55 67.83 69.04 567,630 +1.73(+2.57%)
Oct 24, 2018 70.54 70.97 67.20 67.31 584,496 -3.54(-4.99%)
Oct 23, 2018 69.72 71.31 69.31 70.85 574,975 -0.28(-0.39%)
Oct 22, 2018 73.58 74.26 70.75 71.13 602,021 -2.50(-3.40%)
Oct 19, 2018 74.40 74.79 73.27 73.63 764,376 -0.61(-0.82%)
Oct 18, 2018 76.38 76.90 73.74 74.24 1,436,082 -3.81(-4.88%)
Oct 17, 2018 77.43 78.70 76.35 78.04 555,805 +0.20(+0.25%)
Oct 16, 2018 76.94 77.89 76.06 77.85 864,988 +1.10(+1.43%)
Oct 15, 2018 77.23 77.50 75.61 76.75 470,931 +0.90(+1.19%)
Oct 12, 2018 80.55 80.55 73.65 75.85 592,212 -1.47(-1.90%)
Oct 11, 2018 80.42 80.68 77.22 77.32 840,574 -3.22(-4.00%)
Oct 10, 2018 81.24 82.05 80.53 80.54 641,864 -0.71(-0.87%)
Oct 09, 2018 80.69 81.65 80.36 81.25 393,174 +0.01(+0.01%)
Oct 08, 2018 80.60 81.49 80.01 81.24 244,612 +0.75(+0.94%)
Oct 05, 2018 81.63 81.68 80.16 80.48 266,141 -0.97(-1.19%)
Oct 04, 2018 81.27 82.69 80.75 81.45 471,727 -0.06(-0.07%)
Oct 03, 2018 79.14 81.72 79.09 81.51 460,347 +2.45(+3.10%)
Oct 02, 2018 79.07 80.60 78.43 79.06 791,038 +0.61(+0.78%)
Oct 01, 2018 79.52 80.03 78.19 78.44 347,520 -0.64(-0.81%)
Sep 28, 2018 78.92 79.72 78.78 79.09 516,064 -0.20(-0.26%)
Sep 27, 2018 81.01 81.65 79.07 79.29 501,042 -1.82(-2.24%)
Sep 26, 2018 83.23 83.23 80.97 81.11 244,908 -1.49(-1.80%)
Sep 25, 2018 83.28 83.29 82.50 82.60 240,874 -0.34(-0.40%)
Sep 24, 2018 83.83 84.01 82.40 82.93 552,577 -1.16(-1.38%)
Sep 21, 2018 84.26 84.65 83.69 84.10 620,029 -0.40(-0.47%)
Sep 20, 2018 83.20 84.78 83.20 84.50 581,834 +1.69(+2.05%)
Sep 19, 2018 81.60 83.21 81.60 82.80 507,368 +1.25(+1.53%)
Sep 18, 2018 81.98 81.98 80.91 81.55 302,287 -0.12(-0.15%)
Sep 17, 2018 82.60 82.71 81.36 81.67 419,135 -0.79(-0.96%)
Sep 14, 2018 81.78 82.89 81.74 82.47 810,666 +0.79(+0.97%)
Sep 13, 2018 82.23 82.75 81.42 81.67 335,453 -0.47(-0.58%)
Sep 12, 2018 83.93 83.93 81.88 82.15 252,520 -1.93(-2.29%)
Sep 11, 2018 83.17 84.54 82.88 84.08 271,710 +0.83(+1.00%)
Sep 10, 2018 83.73 83.97 83.02 83.25 387,703 -0.09(-0.11%)
Sep 07, 2018 83.12 83.51 82.60 83.34 269,148 +0.51(+0.62%)
Sep 06, 2018 83.02 83.44 82.69 82.83 420,710 -0.23(-0.28%)
Sep 05, 2018 83.02 83.39 82.63 83.06 202,674 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.